Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.58 | 10.71 | 10.53 | 10.53 | 592,572 | -0.07(-0.66%) |
May 30, 2018 | 10.56 | 10.65 | 10.56 | 10.60 | 572,449 | +0.04(+0.38%) |
May 29, 2018 | 10.47 | 10.67 | 10.41 | 10.56 | 560,716 | -0.01(-0.09%) |
May 25, 2018 | 10.57 | 10.57 | 10.57 | 0 | -0.11(-1.03%) | |
May 24, 2018 | 10.55 | 10.73 | 10.54 | 10.68 | 1,081,891 | +0.27(+2.59%) |
May 23, 2018 | 10.30 | 10.45 | 10.29 | 10.41 | 477,660 | +0.03(+0.29%) |
May 22, 2018 | 10.44 | 10.45 | 10.36 | 10.38 | 311,717 | -0.01(-0.10%) |
May 21, 2018 | 10.31 | 10.40 | 10.25 | 10.39 | 364,290 | +0.01(+0.10%) |
May 18, 2018 | 10.29 | 10.43 | 10.28 | 10.38 | 333,778 | +0.02(+0.19%) |
May 17, 2018 | 10.33 | 10.38 | 10.28 | 10.36 | 473,057 | +0.02(+0.19%) |
May 16, 2018 | 10.36 | 10.43 | 10.28 | 10.34 | 451,293 | -0.05(-0.48%) |
May 15, 2018 | 10.49 | 10.49 | 10.31 | 10.39 | 1,632,491 | -0.56(-5.11%) |
May 14, 2018 | 11.12 | 11.14 | 10.92 | 10.95 | 872,530 | -0.14(-1.26%) |
May 11, 2018 | 11.23 | 11.25 | 11.07 | 11.09 | 741,669 | -0.05(-0.45%) |
May 10, 2018 | 11.15 | 11.19 | 11.03 | 11.14 | 567,611 | +0.22(+2.01%) |
May 09, 2018 | 10.95 | 11.06 | 10.89 | 10.92 | 360,791 | -0.06(-0.55%) |
May 08, 2018 | 10.87 | 11.07 | 10.77 | 10.98 | 1,697,422 | -0.01(-0.09%) |
May 07, 2018 | 10.96 | 11.01 | 10.91 | 10.99 | 486,084 | +0.00(+0.00%) |
May 04, 2018 | 10.87 | 11.00 | 10.83 | 10.99 | 417,897 | +0.07(+0.64%) |
May 03, 2018 | 11.01 | 11.03 | 10.90 | 10.92 | 537,639 | +0.16(+1.49%) |
May 02, 2018 | 10.81 | 10.98 | 10.73 | 10.76 | 1,622,437 | -0.01(-0.09%) |
May 01, 2018 | 10.82 | 10.83 | 10.68 | 10.77 | 1,178,304 | -0.24(-2.18%) |
Apr 30, 2018 | 10.95 | 11.16 | 10.88 | 11.01 | 1,024,008 | -0.23(-2.05%) |
Apr 27, 2018 | 11.16 | 11.28 | 11.15 | 11.24 | 354,108 | +0.15(+1.35%) |
Apr 26, 2018 | 11.26 | 11.26 | 11.03 | 11.09 | 841,132 | -0.14(-1.25%) |
Apr 25, 2018 | 11.17 | 11.26 | 11.13 | 11.23 | 858,678 | -0.24(-2.09%) |
Apr 24, 2018 | 11.33 | 11.50 | 11.30 | 11.47 | 724,018 | +0.17(+1.50%) |
Apr 23, 2018 | 11.30 | 11.33 | 11.22 | 11.30 | 819,225 | -0.26(-2.25%) |
Apr 20, 2018 | 11.60 | 11.67 | 11.55 | 11.56 | 481,533 | -0.29(-2.45%) |
Apr 19, 2018 | 11.92 | 11.94 | 11.73 | 11.85 | 464,711 | -0.08(-0.67%) |
Apr 18, 2018 | 12.08 | 12.13 | 11.91 | 11.93 | 332,081 | +0.03(+0.25%) |
Apr 17, 2018 | 11.70 | 11.92 | 11.70 | 11.90 | 725,603 | +0.02(+0.17%) |
Apr 16, 2018 | 11.90 | 11.99 | 11.86 | 11.88 | 399,827 | +0.04(+0.34%) |
Apr 13, 2018 | 11.72 | 11.91 | 11.70 | 11.84 | 790,561 | +0.25(+2.16%) |
Apr 12, 2018 | 11.77 | 11.80 | 11.55 | 11.59 | 1,104,400 | -0.44(-3.66%) |
Apr 11, 2018 | 12.02 | 12.41 | 11.95 | 12.03 | 1,494,354 | +0.27(+2.30%) |
Apr 10, 2018 | 11.72 | 11.80 | 11.62 | 11.76 | 703,682 | +0.09(+0.77%) |
Apr 09, 2018 | 11.56 | 11.68 | 11.50 | 11.67 | 362,842 | +0.11(+0.95%) |
Apr 06, 2018 | 11.59 | 11.60 | 11.47 | 11.56 | 603,600 | +0.18(+1.58%) |
Apr 05, 2018 | 11.29 | 11.47 | 11.29 | 11.38 | 826,385 | -0.19(-1.64%) |
Apr 04, 2018 | 11.86 | 11.87 | 11.54 | 11.57 | 722,933 | +0.05(+0.43%) |
Apr 03, 2018 | 11.60 | 11.62 | 11.46 | 11.52 | 333,311 | -0.29(-2.46%) |
Apr 02, 2018 | 11.59 | 11.89 | 11.57 | 11.81 | 1,593,433 | +0.40(+3.51%) |
Mar 29, 2018 | 11.41 | 11.41 | 11.41 | 0 | +0.02(+0.18%) | |
Mar 28, 2018 | 11.61 | 11.65 | 11.34 | 11.39 | 881,145 | -0.53(-4.45%) |
Mar 27, 2018 | 11.87 | 11.96 | 11.81 | 11.92 | 656,596 | -0.25(-2.05%) |
Mar 26, 2018 | 12.10 | 12.25 | 12.10 | 12.17 | 768,650 | +0.19(+1.59%) |
Mar 23, 2018 | 12.03 | 12.10 | 11.92 | 11.98 | 1,309,193 | +0.46(+3.99%) |
Mar 22, 2018 | 11.56 | 11.62 | 11.44 | 11.52 | 453,681 | -0.14(-1.20%) |
Mar 21, 2018 | 11.37 | 11.74 | 11.27 | 11.66 | 1,581,758 | +0.59(+5.33%) |
Mar 20, 2018 | 11.09 | 11.12 | 10.97 | 11.07 | 285,416 | -0.15(-1.34%) |
Mar 19, 2018 | 11.13 | 11.30 | 11.09 | 11.22 | 346,464 | +0.09(+0.81%) |
Mar 16, 2018 | 11.22 | 11.22 | 11.05 | 11.13 | 536,213 | -0.09(-0.80%) |
Mar 15, 2018 | 11.31 | 11.32 | 11.19 | 11.22 | 591,710 | -0.25(-2.18%) |
Mar 14, 2018 | 11.41 | 11.48 | 11.37 | 11.47 | 550,949 | -0.02(-0.17%) |
Mar 13, 2018 | 11.45 | 11.54 | 11.30 | 11.49 | 927,634 | +0.07(+0.61%) |
Mar 12, 2018 | 11.29 | 11.43 | 11.23 | 11.42 | 360,011 | -0.01(-0.09%) |
Mar 09, 2018 | 11.26 | 11.47 | 11.21 | 11.43 | 738,047 | +0.03(+0.26%) |
Mar 08, 2018 | 11.46 | 11.47 | 11.31 | 11.40 | 492,253 | -0.07(-0.61%) |
Mar 07, 2018 | 11.64 | 11.39 | 11.47 | 508,920 | -0.24(-2.05%) | |
Mar 06, 2018 | 11.63 | 11.84 | 11.61 | 11.71 | 720,338 | +0.38(+3.35%) |
Mar 05, 2018 | 11.39 | 11.43 | 11.29 | 11.33 | 445,368 | -0.08(-0.70%) |
Mar 02, 2018 | 11.49 | 11.49 | 11.30 | 11.41 | 822,371 | +0.18(+1.60%) |